アドバンス・レジデンス投資法人(3269)の株価時系列情報
アドバンス・レジデンス投資法人(3269)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 334,000 | 335,500 | 328,500 | 331,000 | 2,606 |
| 2024/04/18 | 335,500 | 338,000 | 334,000 | 334,000 | 2,542 |
| 2024/04/17 | 331,500 | 337,500 | 331,000 | 335,000 | 3,071 |
| 2024/04/16 | 333,000 | 336,500 | 331,000 | 332,500 | 2,719 |
| 2024/04/15 | 336,500 | 336,500 | 330,500 | 330,500 | 2,610 |
| 2024/04/12 | 338,500 | 338,500 | 330,500 | 333,000 | 3,765 |
| 2024/04/11 | 330,500 | 337,000 | 328,500 | 336,500 | 3,204 |
| 2024/04/10 | 334,000 | 337,500 | 331,500 | 331,500 | 1,587 |
| 2024/04/09 | 331,500 | 336,500 | 331,000 | 333,500 | 1,843 |
| 2024/04/08 | 329,000 | 335,000 | 327,500 | 333,500 | 2,982 |
| 2024/04/05 | 331,000 | 331,000 | 323,000 | 327,000 | 2,796 |
| 2024/04/04 | 327,000 | 331,000 | 327,000 | 330,000 | 2,695 |
| 2024/04/03 | 329,000 | 330,500 | 323,000 | 326,500 | 2,956 |
| 2024/04/02 | 334,500 | 334,500 | 329,000 | 333,000 | 2,322 |
| 2024/04/01 | 334,500 | 338,000 | 331,000 | 334,000 | 1,990 |
| 2024/03/29 | 338,500 | 338,500 | 332,500 | 334,000 | 2,090 |
| 2024/03/28 | 338,000 | 338,500 | 334,000 | 335,000 | 3,798 |
| 2024/03/27 | 341,500 | 343,000 | 335,000 | 336,000 | 3,535 |
| 2024/03/26 | 341,000 | 341,000 | 334,500 | 336,000 | 3,243 |
| 2024/03/25 | 339,000 | 343,000 | 339,000 | 342,500 | 3,031 |
| 2024/03/22 | 339,500 | 340,000 | 336,000 | 338,000 | 4,850 |
| 2024/03/21 | 332,500 | 339,000 | 329,000 | 338,000 | 5,475 |
| 2024/03/19 | 321,000 | 330,500 | 321,000 | 328,000 | 5,021 |
| 2024/03/18 | 318,000 | 323,500 | 316,000 | 318,000 | 6,346 |
| 2024/03/15 | 308,000 | 319,500 | 307,000 | 318,000 | 11,269 |
| 2024/03/14 | 298,700 | 303,500 | 298,200 | 302,000 | 4,687 |
| 2024/03/13 | 297,500 | 299,400 | 295,900 | 298,600 | 3,793 |
| 2024/03/12 | 298,300 | 298,400 | 294,600 | 296,500 | 4,289 |
| 2024/03/11 | 300,500 | 301,500 | 297,300 | 299,000 | 3,873 |
| 2024/03/08 | 303,000 | 306,500 | 299,500 | 300,000 | 6,281 |
| 2024/03/07 | 310,500 | 311,500 | 304,500 | 305,500 | 3,733 |
| 2024/03/06 | 310,000 | 313,000 | 307,500 | 310,500 | 2,693 |
| 2024/03/05 | 308,000 | 311,000 | 306,000 | 309,500 | 2,917 |
| 2024/03/04 | 306,500 | 310,000 | 305,500 | 307,000 | 4,546 |
| 2024/03/01 | 307,500 | 307,500 | 303,500 | 305,000 | 4,388 |
| 2024/02/29 | 312,000 | 312,000 | 305,500 | 306,000 | 6,146 |
| 2024/02/28 | 313,500 | 315,000 | 311,000 | 313,000 | 3,866 |
| 2024/02/27 | 312,500 | 314,500 | 309,500 | 311,500 | 4,715 |
| 2024/02/26 | 308,000 | 311,500 | 306,500 | 311,000 | 3,730 |
| 2024/02/22 | 304,500 | 306,500 | 303,000 | 303,500 | 3,252 |
| 2024/02/21 | 311,500 | 311,500 | 305,000 | 308,500 | 3,992 |
| 2024/02/20 | 309,000 | 310,000 | 306,000 | 308,000 | 4,044 |
| 2024/02/19 | 306,500 | 307,000 | 301,000 | 305,500 | 4,856 |
| 2024/02/16 | 307,500 | 308,000 | 303,500 | 305,000 | 5,217 |
| 2024/02/15 | 313,000 | 314,500 | 306,000 | 308,000 | 4,039 |
| 2024/02/14 | 319,500 | 319,500 | 313,000 | 313,000 | 4,395 |
| 2024/02/13 | 321,000 | 322,000 | 317,000 | 318,500 | 3,340 |
| 2024/02/09 | 323,000 | 324,000 | 318,000 | 318,000 | 4,435 |
| 2024/02/08 | 326,000 | 327,500 | 320,000 | 321,000 | 4,398 |
| 2024/02/07 | 329,500 | 331,500 | 324,500 | 325,000 | 3,472 |
| 2024/02/06 | 326,500 | 329,000 | 324,500 | 327,500 | 3,141 |
| 2024/02/05 | 327,500 | 330,500 | 326,000 | 326,000 | 3,383 |
| 2024/02/02 | 324,000 | 324,500 | 322,000 | 324,500 | 2,817 |
| 2024/02/01 | 323,500 | 324,500 | 317,500 | 319,000 | 4,256 |
| 2024/01/31 | 324,500 | 327,000 | 324,000 | 325,000 | 3,098 |
| 2024/01/30 | 325,500 | 325,500 | 323,000 | 324,500 | 3,076 |
| 2024/01/29 | 328,500 | 333,500 | 328,500 | 332,000 | 9,129 |
| 2024/01/26 | 330,500 | 331,500 | 329,000 | 331,000 | 1,926 |
| 2024/01/25 | 329,000 | 331,000 | 327,000 | 328,500 | 3,245 |
| 2024/01/24 | 332,500 | 334,000 | 329,000 | 330,000 | 2,042 |
| 2024/01/23 | 334,000 | 334,000 | 330,000 | 330,000 | 2,530 |
| 2024/01/22 | 328,500 | 332,000 | 326,500 | 331,500 | 2,795 |
| 2024/01/19 | 325,000 | 325,500 | 321,500 | 325,500 | 1,568 |
| 2024/01/18 | 322,000 | 324,000 | 320,000 | 321,500 | 3,178 |
| 2024/01/17 | 327,000 | 329,500 | 323,000 | 324,000 | 2,187 |
| 2024/01/16 | 330,000 | 331,500 | 328,000 | 328,500 | 3,025 |
| 2024/01/15 | 327,500 | 329,000 | 326,000 | 328,500 | 2,741 |
| 2024/01/12 | 325,500 | 327,000 | 323,500 | 324,500 | 3,617 |
| 2024/01/11 | 323,000 | 324,000 | 320,500 | 323,000 | 2,473 |
| 2024/01/10 | 324,000 | 326,000 | 322,500 | 322,500 | 2,341 |
| 2024/01/09 | 322,000 | 323,500 | 320,500 | 323,500 | 2,363 |
| 2024/01/05 | 318,000 | 324,000 | 314,500 | 322,500 | 4,570 |
| 2024/01/04 | 319,000 | 319,500 | 313,000 | 314,500 | 2,453 |
| 2023/12/29 | 316,500 | 317,500 | 315,000 | 316,000 | 1,567 |
| 2023/12/28 | 317,000 | 318,000 | 312,500 | 317,000 | 2,896 |
| 2023/12/27 | 314,500 | 316,000 | 312,500 | 316,000 | 2,862 |
| 2023/12/26 | 311,000 | 313,000 | 310,000 | 312,000 | 1,690 |
| 2023/12/25 | 317,000 | 317,000 | 311,500 | 311,500 | 2,310 |
| 2023/12/22 | 319,500 | 320,500 | 315,500 | 318,000 | 2,256 |
| 2023/12/21 | 318,000 | 320,000 | 317,000 | 318,000 | 2,388 |
| 2023/12/20 | 313,500 | 321,000 | 313,500 | 320,500 | 2,803 |
| 2023/12/19 | 313,500 | 317,000 | 310,000 | 316,500 | 3,549 |
| 2023/12/18 | 319,000 | 319,000 | 311,500 | 313,000 | 7,199 |
| 2023/12/15 | 323,500 | 323,500 | 317,500 | 319,000 | 7,114 |
| 2023/12/14 | 324,500 | 325,500 | 320,500 | 322,000 | 2,685 |
| 2023/12/13 | 328,500 | 329,500 | 324,000 | 324,500 | 2,491 |
| 2023/12/12 | 330,000 | 332,000 | 328,500 | 330,000 | 1,713 |
| 2023/12/11 | 331,000 | 331,000 | 328,500 | 329,500 | 1,796 |
| 2023/12/08 | 330,000 | 331,000 | 328,000 | 331,000 | 4,051 |
| 2023/12/07 | 330,000 | 331,500 | 328,000 | 330,000 | 1,734 |
| 2023/12/06 | 329,500 | 332,500 | 329,000 | 331,000 | 1,719 |
| 2023/12/05 | 326,500 | 329,500 | 326,000 | 329,000 | 1,375 |
| 2023/12/04 | 327,500 | 327,500 | 324,500 | 327,000 | 1,941 |
| 2023/12/01 | 323,500 | 326,000 | 322,500 | 324,000 | 3,632 |
| 2023/11/30 | 324,500 | 326,500 | 320,000 | 325,000 | 4,965 |
| 2023/11/29 | 323,500 | 327,000 | 323,000 | 323,500 | 3,017 |
| 2023/11/28 | 327,500 | 327,500 | 323,500 | 324,000 | 3,276 |
| 2023/11/27 | 326,500 | 328,000 | 325,000 | 326,000 | 2,317 |
| 2023/11/24 | 326,500 | 328,500 | 326,000 | 326,000 | 1,311 |
| 2023/11/22 | 328,500 | 328,500 | 324,500 | 327,500 | 2,133 |
| 2023/11/21 | 328,500 | 329,000 | 325,500 | 326,000 | 2,721 |
| 2023/11/20 | 333,500 | 334,000 | 329,500 | 329,500 | 2,019 |
| 2023/11/17 | 332,000 | 333,000 | 329,500 | 331,000 | 1,781 |
| 2023/11/16 | 330,000 | 332,500 | 329,500 | 331,500 | 1,738 |
| 2023/11/15 | 329,500 | 331,500 | 328,500 | 329,500 | 2,047 |
| 2023/11/14 | 325,500 | 329,500 | 324,000 | 329,000 | 2,856 |
| 2023/11/13 | 326,500 | 328,500 | 324,000 | 324,500 | 1,889 |
| 2023/11/10 | 323,500 | 325,000 | 322,500 | 325,000 | 3,206 |
| 2023/11/09 | 329,000 | 329,000 | 323,000 | 323,000 | 3,096 |
| 2023/11/08 | 335,000 | 335,500 | 329,500 | 330,500 | 2,088 |
| 2023/11/07 | 335,500 | 337,000 | 331,000 | 335,000 | 4,498 |
| 2023/11/06 | 339,000 | 339,000 | 334,000 | 335,500 | 3,091 |
| 2023/11/02 | 330,000 | 333,000 | 329,000 | 333,000 | 3,575 |
| 2023/11/01 | 332,000 | 334,000 | 325,000 | 327,000 | 5,478 |
| 2023/10/31 | 326,000 | 331,500 | 326,000 | 328,500 | 3,543 |
| 2023/10/30 | 329,000 | 329,500 | 325,500 | 327,500 | 2,583 |
| 2023/10/27 | 329,500 | 334,000 | 327,500 | 332,000 | 5,058 |
| 2023/10/26 | 326,500 | 329,000 | 322,000 | 323,000 | 3,784 |
| 2023/10/25 | 323,500 | 327,000 | 323,000 | 326,500 | 3,391 |
| 2023/10/24 | 325,500 | 327,500 | 323,500 | 323,500 | 4,097 |
| 2023/10/23 | 331,000 | 331,500 | 324,000 | 325,000 | 2,974 |
| 2023/10/20 | 333,000 | 333,000 | 330,500 | 331,000 | 2,342 |
| 2023/10/19 | 335,000 | 341,000 | 333,000 | 334,500 | 4,911 |
| 2023/10/18 | 331,000 | 334,500 | 331,000 | 332,000 | 1,694 |
| 2023/10/17 | 327,000 | 334,000 | 327,000 | 332,000 | 2,472 |
| 2023/10/16 | 334,500 | 337,000 | 327,000 | 328,000 | 4,288 |
| 2023/10/13 | 335,000 | 338,000 | 333,500 | 334,500 | 4,653 |
| 2023/10/12 | 337,500 | 337,500 | 335,000 | 335,000 | 2,880 |
| 2023/10/11 | 335,000 | 336,500 | 333,500 | 335,000 | 3,600 |
| 2023/10/10 | 336,000 | 336,000 | 331,000 | 334,500 | 4,962 |
| 2023/10/06 | 339,500 | 341,500 | 334,000 | 334,500 | 4,452 |
| 2023/10/05 | 336,000 | 339,500 | 335,000 | 338,500 | 4,817 |
| 2023/10/04 | 333,000 | 336,000 | 331,500 | 334,500 | 5,751 |
| 2023/10/03 | 335,500 | 336,000 | 331,500 | 334,000 | 3,603 |
| 2023/10/02 | 337,500 | 341,500 | 332,000 | 332,000 | 4,472 |
| 2023/09/29 | 333,000 | 339,500 | 332,500 | 339,000 | 4,669 |
| 2023/09/28 | 340,000 | 340,000 | 329,500 | 329,500 | 5,742 |
| 2023/09/27 | 333,500 | 340,000 | 333,500 | 339,500 | 14,538 |
| 2023/09/26 | 333,500 | 336,000 | 331,000 | 333,500 | 13,410 |
| 2023/09/25 | 332,000 | 334,000 | 331,000 | 331,500 | 4,243 |
| 2023/09/22 | 335,000 | 335,000 | 330,500 | 331,500 | 4,891 |
| 2023/09/21 | 335,000 | 337,500 | 333,500 | 336,000 | 10,367 |
| 2023/09/20 | 337,000 | 339,500 | 335,500 | 336,500 | 6,916 |
| 2023/09/19 | 334,000 | 339,000 | 333,500 | 339,000 | 2,700 |
| 2023/09/15 | 332,500 | 337,000 | 331,500 | 336,000 | 4,793 |
| 2023/09/14 | 333,000 | 336,000 | 331,500 | 333,500 | 1,988 |
| 2023/09/13 | 332,000 | 339,500 | 331,000 | 332,500 | 3,940 |
| 2023/09/12 | 341,000 | 341,500 | 338,500 | 340,000 | 1,393 |
| 2023/09/11 | 343,500 | 344,500 | 338,000 | 342,000 | 2,582 |
| 2023/09/08 | 343,000 | 345,000 | 340,500 | 343,500 | 4,768 |
| 2023/09/07 | 345,500 | 346,500 | 342,500 | 345,000 | 3,839 |
| 2023/09/06 | 349,000 | 349,000 | 343,000 | 345,500 | 3,468 |
| 2023/09/05 | 351,500 | 351,500 | 348,500 | 349,500 | 2,814 |
| 2023/09/04 | 352,000 | 353,500 | 350,500 | 353,500 | 1,709 |
| 2023/09/01 | 349,000 | 351,000 | 346,000 | 351,000 | 2,414 |
| 2023/08/31 | 360,000 | 360,000 | 349,000 | 350,500 | 3,924 |
| 2023/08/30 | 361,500 | 361,500 | 357,500 | 360,000 | 2,161 |
| 2023/08/29 | 356,500 | 361,500 | 356,500 | 361,500 | 2,847 |
| 2023/08/28 | 355,500 | 356,500 | 354,500 | 355,500 | 1,871 |
| 2023/08/25 | 351,000 | 355,500 | 349,000 | 355,500 | 2,026 |
| 2023/08/24 | 351,500 | 352,000 | 348,000 | 350,000 | 1,528 |
| 2023/08/23 | 345,500 | 350,000 | 344,000 | 350,000 | 2,778 |
| 2023/08/22 | 340,500 | 345,500 | 340,000 | 345,000 | 3,093 |
| 2023/08/21 | 336,500 | 341,500 | 336,500 | 339,000 | 3,790 |
| 2023/08/18 | 332,500 | 336,500 | 330,000 | 336,000 | 3,780 |
| 2023/08/17 | 331,500 | 333,000 | 329,500 | 331,500 | 1,400 |
| 2023/08/16 | 329,000 | 332,500 | 329,000 | 331,000 | 2,064 |
| 2023/08/15 | 333,000 | 333,000 | 328,000 | 330,000 | 2,340 |
| 2023/08/14 | 336,000 | 337,000 | 330,000 | 330,500 | 1,906 |
| 2023/08/10 | 337,000 | 337,500 | 334,500 | 336,000 | 1,630 |
| 2023/08/09 | 335,500 | 337,500 | 333,000 | 337,500 | 2,017 |
| 2023/08/08 | 339,000 | 339,000 | 335,500 | 337,000 | 1,592 |
| 2023/08/07 | 336,500 | 339,500 | 335,500 | 338,000 | 1,919 |
| 2023/08/04 | 337,000 | 338,000 | 334,000 | 335,000 | 2,267 |
| 2023/08/03 | 340,000 | 343,000 | 339,000 | 340,000 | 1,430 |
| 2023/08/02 | 342,000 | 343,500 | 340,000 | 341,000 | 2,181 |
| 2023/08/01 | 347,000 | 347,500 | 341,000 | 343,000 | 2,986 |
| 2023/07/31 | 350,500 | 353,000 | 346,500 | 346,500 | 6,496 |
| 2023/07/28 | 351,500 | 355,500 | 342,500 | 348,500 | 22,167 |
| 2023/07/27 | 368,500 | 368,500 | 361,500 | 361,500 | 11,237 |
| 2023/07/26 | 357,500 | 362,000 | 357,000 | 361,500 | 5,027 |
| 2023/07/25 | 351,500 | 356,500 | 350,000 | 356,500 | 4,846 |
| 2023/07/24 | 349,000 | 352,000 | 348,000 | 351,500 | 3,328 |
| 2023/07/21 | 350,000 | 350,000 | 346,500 | 346,500 | 2,611 |
| 2023/07/20 | 350,500 | 351,500 | 348,500 | 349,500 | 2,809 |
| 2023/07/19 | 347,000 | 350,000 | 345,500 | 350,000 | 2,635 |
| 2023/07/18 | 346,000 | 347,000 | 343,500 | 345,000 | 3,774 |
| 2023/07/14 | 346,000 | 346,000 | 343,500 | 346,000 | 3,703 |
| 2023/07/13 | 339,000 | 346,000 | 337,500 | 345,500 | 4,935 |
| 2023/07/12 | 337,000 | 339,000 | 334,000 | 338,000 | 4,123 |
| 2023/07/11 | 333,500 | 338,500 | 333,000 | 336,500 | 3,431 |
| 2023/07/10 | 335,000 | 335,500 | 331,000 | 332,500 | 5,217 |
| 2023/07/07 | 338,000 | 339,000 | 334,500 | 335,000 | 3,647 |
| 2023/07/06 | 338,500 | 339,000 | 335,500 | 337,500 | 3,744 |
| 2023/07/05 | 337,500 | 341,000 | 337,500 | 338,000 | 5,272 |
| 2023/07/04 | 343,500 | 346,000 | 337,500 | 339,000 | 5,470 |
| 2023/07/03 | 348,000 | 348,500 | 343,500 | 344,500 | 5,366 |
| 2023/06/30 | 348,500 | 348,500 | 342,500 | 344,000 | 4,220 |
| 2023/06/29 | 353,500 | 354,000 | 347,000 | 348,500 | 4,438 |
| 2023/06/28 | 351,500 | 354,500 | 350,500 | 353,500 | 4,657 |